Singapore markets closed

Sasseur Real Estate Investment Trust (CRPU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.67500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.67500.68000.67000.67500.6750635,400
23 Apr 20240.67000.67500.66500.67500.6750699,400
22 Apr 20240.67000.67500.66500.66500.6650534,500
19 Apr 20240.67500.67500.66000.66500.6650991,000
18 Apr 20240.67500.68000.67000.67000.6700885,600
17 Apr 20240.68500.68500.67000.67500.6750978,100
16 Apr 20240.68000.68500.68000.68500.6850627,200
15 Apr 20240.68500.68500.67500.68000.6800965,100
12 Apr 20240.68500.68500.68000.68500.6850411,900
11 Apr 20240.68000.68500.67500.68500.6850395,700
09 Apr 20240.67500.68500.67500.68000.6800331,600
08 Apr 20240.68500.68500.67500.67500.6750475,300
05 Apr 20240.68000.68500.68000.68000.6800188,200
04 Apr 20240.69000.69000.68000.68500.6850288,000
03 Apr 20240.68000.69000.68000.68500.68501,671,300
02 Apr 20240.68000.69000.68000.68000.6800146,400
01 Apr 20240.68500.68500.68000.68500.6850260,600
28 Mar 20240.68000.68500.67000.68500.68501,046,800
27 Mar 20240.68000.68000.67000.67000.6700810,600
26 Mar 20240.67500.68000.67500.68000.6800156,500
25 Mar 20240.67500.68000.67000.67000.6700329,900
22 Mar 20240.67500.67500.67000.67000.6700174,700
21 Mar 20240.67500.68000.67000.67500.6750357,100
20 Mar 20240.67500.67500.66500.66500.6650641,200
19 Mar 20240.67500.67500.66500.67000.6700350,800
18 Mar 20240.67500.67500.67000.67500.6750494,300
18 Mar 20240.01415 Dividend
15 Mar 20240.69000.69500.69000.69000.67591,345,200
14 Mar 20240.68500.69500.68000.69000.67592,537,500
13 Mar 20240.69000.69000.68500.68500.6710314,200
12 Mar 20240.69500.69500.68500.68500.6710335,100
11 Mar 20240.69500.69500.68500.69000.6759552,700
08 Mar 20240.69000.69000.68500.69000.6759545,000
07 Mar 20240.68500.69000.68500.69000.6759400,000
06 Mar 20240.68000.68500.67500.68500.6710154,400
05 Mar 20240.68000.68500.67500.68000.6661288,900
04 Mar 20240.68000.68500.68000.68500.6710243,300
01 Mar 20240.68000.68500.67500.68000.6661222,600
29 Feb 20240.68500.69000.67500.68000.66611,327,300
28 Feb 20240.69000.69500.68500.68500.6710668,600
27 Feb 20240.69000.69000.68000.69000.6759441,500
26 Feb 20240.68500.69000.68000.69000.6759278,000
23 Feb 20240.68500.69000.68000.68500.6710668,100
22 Feb 20240.68500.69000.68000.69000.6759697,000
21 Feb 20240.68000.68500.67500.68500.67101,194,600
20 Feb 20240.67500.68000.67000.68000.6661841,700
19 Feb 20240.67500.68000.67000.67500.6612280,800
16 Feb 20240.67500.68000.67000.67500.6612328,000
15 Feb 20240.67500.68000.67000.68000.6661333,800
14 Feb 20240.67000.67500.67000.67500.6612198,100
13 Feb 20240.67000.67500.67000.67500.6612148,600
09 Feb 20240.66500.67000.66500.66500.6514323,700
08 Feb 20240.67500.67500.66500.66500.6514359,400
07 Feb 20240.67000.67500.66500.67000.656386,800
06 Feb 20240.67000.67500.66500.67500.6612349,500
05 Feb 20240.67000.67500.66500.67000.6563733,900
02 Feb 20240.66500.67000.66000.67000.6563619,200
01 Feb 20240.66500.67000.66500.66500.6514407,500
31 Jan 20240.67000.67000.66500.67000.6563351,600
30 Jan 20240.67000.67000.66500.67000.6563496,800
29 Jan 20240.67000.67500.67000.67000.6563657,600
26 Jan 20240.67500.68000.67000.67500.6612431,000
25 Jan 20240.68000.68000.67000.67000.6563447,700
24 Jan 20240.67000.68000.67000.67500.6612418,400
23 Jan 20240.67000.67500.66500.67500.6612382,000
22 Jan 20240.66000.67000.66000.67000.6563264,300
19 Jan 20240.67500.68000.66000.66000.64652,194,800
18 Jan 20240.68500.69000.68000.68000.66611,108,400
17 Jan 20240.69500.69500.68500.69000.6759413,500
16 Jan 20240.69000.69500.69000.69500.6807160,900
15 Jan 20240.69000.69500.69000.69000.6759208,000
12 Jan 20240.69500.69500.68500.69000.6759746,200
11 Jan 20240.69000.69500.69000.69500.6807583,000
10 Jan 20240.69000.69500.68500.69000.6759718,100
09 Jan 20240.68500.69000.68000.69000.6759427,000
08 Jan 20240.68500.69000.68000.68500.6710816,400
05 Jan 20240.68000.69000.68000.68500.6710297,600
04 Jan 20240.68000.68500.67500.68500.6710872,400
03 Jan 20240.68500.68500.68000.68000.6661176,300
02 Jan 20240.69000.69000.68000.68500.6710546,100
29 Dec 20230.69000.69000.68500.68500.6710524,300
28 Dec 20230.68000.69500.68000.68500.67101,045,300
27 Dec 20230.68000.68500.68000.68500.6710648,700
26 Dec 20230.68500.68500.68000.68000.6661219,200
22 Dec 20230.68000.68500.68000.68500.6710248,200
21 Dec 20230.68000.68500.67500.68000.6661419,700
20 Dec 20230.68500.68500.68000.68000.666187,300
19 Dec 20230.68000.69000.67500.69000.6759883,900
18 Dec 20230.69000.69000.66500.67500.66121,036,300
15 Dec 20230.69000.69000.68500.68500.6710779,700
14 Dec 20230.68000.69000.68000.69000.67591,041,800
13 Dec 20230.67500.68000.67000.68000.6661367,900
12 Dec 20230.67000.68000.67000.67500.6612348,900
11 Dec 20230.68000.68000.67000.67000.6563695,800
08 Dec 20230.67500.68000.67000.67500.6612962,400
08 Dec 20230.01512 Dividend
07 Dec 20230.69000.69500.68500.69500.66591,389,400
06 Dec 20230.69500.69500.68500.69500.66591,475,700
05 Dec 20230.69500.70000.69000.69500.6659174,800
04 Dec 20230.69000.70000.69000.69500.6659781,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...